Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 740.38 746.11 729.22 734.26 0 -2.91(-0.40%)
Jul 30, 2015 740.50 746.95 728.04 737.18 0 -4.15(-0.56%)
Jul 29, 2015 730.79 748.14 724.14 741.33 0 +10.54(+1.44%)
Jul 28, 2015 717.88 736.34 709.90 730.79 0 +16.46(+2.30%)
Jul 27, 2015 718.26 727.35 708.10 714.33 0 -15.27(-2.09%)
Jul 24, 2015 737.81 744.10 720.05 729.60 0 -11.00(-1.48%)
Jul 23, 2015 749.60 755.47 733.82 740.59 0 -6.63(-0.89%)
Jul 22, 2015 750.15 757.91 738.67 747.22 0 -7.93(-1.05%)
Jul 21, 2015 756.63 768.90 749.06 755.15 0 +0.61(+0.08%)
Jul 20, 2015 765.28 769.53 750.30 754.54 0 -14.77(-1.92%)
Jul 17, 2015 777.87 781.61 762.92 769.31 0 -10.76(-1.38%)
Jul 16, 2015 783.22 787.02 775.04 780.07 0 -0.40(-0.05%)
Jul 15, 2015 789.82 793.90 776.76 780.47 0 -11.20(-1.41%)
Jul 14, 2015 787.64 798.49 782.10 791.67 0 +2.56(+0.32%)
Jul 13, 2015 784.10 794.19 777.52 789.11 0 +7.82(+1.00%)
Jul 10, 2015 782.92 789.00 772.91 781.29 0 +8.53(+1.10%)
Jul 09, 2015 781.87 787.60 769.58 772.76 0 +4.38(+0.57%)
Jul 08, 2015 777.64 784.51 763.39 768.38 0 -17.00(-2.16%)
Jul 07, 2015 783.14 793.19 763.14 785.38 0 -6.33(-0.80%)
Jul 06, 2015 791.68 801.70 783.32 791.72 0 -12.41(-1.54%)
Jul 03, 2015 804.11 804.21 804.11 804.12 0 -0.01(-0.00%)
Jul 02, 2015 805.11 813.01 796.92 804.13 0 +2.98(+0.37%)
Jul 01, 2015 810.43 815.50 796.08 801.16 0 -9.00(-1.11%)
Jun 30, 2015 816.04 821.42 803.37 810.16 0 -0.73(-0.09%)
Jun 29, 2015 820.07 826.90 808.53 810.89 0 -17.88(-2.16%)
Jun 26, 2015 829.64 836.21 821.33 828.76 0 -2.35(-0.28%)
Jun 25, 2015 836.57 841.94 826.14 831.12 0 -5.27(-0.63%)
Jun 24, 2015 840.18 847.59 831.94 836.39 0 -5.08(-0.60%)
Jun 23, 2015 838.91 847.25 833.63 841.47 0 +2.08(+0.25%)
Jun 22, 2015 837.54 846.27 831.96 839.39 0 +4.72(+0.57%)
Jun 19, 2015 840.95 846.61 830.93 834.67 0 -9.82(-1.16%)
Jun 18, 2015 844.07 853.10 836.64 844.49 0 +1.62(+0.19%)
Jun 17, 2015 844.10 851.08 832.77 842.88 0 +1.62(+0.19%)
Jun 16, 2015 837.42 845.51 832.10 841.26 0 +1.31(+0.16%)
Jun 15, 2015 836.97 846.35 830.67 839.95 0 -3.18(-0.38%)
Jun 12, 2015 845.10 849.57 837.48 843.13 0 -4.99(-0.59%)
Jun 11, 2015 850.14 854.74 841.86 848.12 0 -1.95(-0.23%)
Jun 10, 2015 849.40 857.37 843.11 850.07 0 +10.06(+1.20%)
Jun 09, 2015 841.87 849.82 835.99 840.01 0 -1.35(-0.16%)
Jun 08, 2015 844.90 850.49 836.38 841.36 0 -4.46(-0.53%)
Jun 05, 2015 842.53 853.50 836.38 845.82 0 -1.15(-0.14%)
Jun 04, 2015 852.37 858.44 841.83 846.97 0 -12.80(-1.49%)
Jun 03, 2015 861.64 870.29 854.17 859.77 0 -3.13(-0.36%)
Jun 02, 2015 855.59 869.21 851.31 862.90 0 +8.72(+1.02%)
Jun 01, 2015 858.54 863.11 847.52 854.18 0 -1.93(-0.23%)
May 29, 2015 858.46 865.22 850.46 856.11 0 -2.88(-0.33%)
May 28, 2015 856.29 863.39 848.62 858.99 0 -1.93(-0.22%)
May 27, 2015 856.99 865.79 851.27 860.91 0 +2.78(+0.32%)
May 26, 2015 865.42 870.42 852.26 858.13 0 -15.78(-1.81%)
May 25, 2015 873.92 873.95 873.90 873.91 0 +0.01(+0.00%)
May 22, 2015 874.21 880.86 868.23 873.90 0 -2.88(-0.33%)
May 21, 2015 873.35 882.08 868.05 876.78 0 +4.57(+0.52%)
May 20, 2015 873.65 879.77 865.65 872.21 0 +0.39(+0.04%)
May 19, 2015 877.38 881.81 866.19 871.82 0 -11.77(-1.33%)
May 18, 2015 885.52 891.14 876.29 883.59 0 -5.54(-0.62%)
May 15, 2015 885.31 894.65 877.90 889.13 0 -7.94(-0.88%)
May 14, 2015 897.85 907.24 889.77 897.07 0 +14.35(+1.63%)
May 13, 2015 884.35 893.34 875.28 882.72 0 +1.63(+0.19%)
May 12, 2015 879.94 888.77 872.33 881.09 0 -0.53(-0.06%)
May 11, 2015 887.22 893.21 876.20 881.62 0 -6.50(-0.73%)
May 08, 2015 885.53 895.66 874.81 888.12 0 +11.84(+1.35%)
May 07, 2015 876.21 884.54 862.75 876.28 0 -6.12(-0.69%)
May 06, 2015 893.36 898.31 875.24 882.39 0 -5.78(-0.65%)
May 05, 2015 900.52 908.31 883.30 888.17 0 -9.01(-1.00%)
May 04, 2015 901.32 908.20 891.61 897.18 0 -1.09(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.